Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,581.69 +18.98 (+0.07%) CMC Crypto 200
565.87 -2.18 (-0.38%)
T. Rowe Price Group, Inc. (TROW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW231215C00065000 | 2022-08-18 3:23PM EDT | 65.00 | 66.50 | 46.80 | 49.00 | 0.00 | - | 1 | 1 | 140.23% |
| TROW231215C00075000 | 2022-09-19 10:42AM EDT | 75.00 | 42.18 | 31.40 | 33.40 | 0.00 | - | 10 | 2 | 65.45% |
| TROW231215C00080000 | 2023-06-13 10:22AM EDT | 80.00 | 33.40 | 39.20 | 40.00 | 0.00 | - | 2 | 3 | 143.63% |
| TROW231215C00085000 | 2023-06-26 10:51AM EDT | 85.00 | 24.70 | 34.80 | 35.80 | 0.00 | - | 3 | 12 | 132.70% |
| TROW231215C00090000 | 2023-07-10 3:12PM EDT | 90.00 | 24.80 | 24.40 | 24.90 | 0.00 | - | 1 | 2 | 84.91% |
| TROW231215C00095000 | 2023-09-12 10:55AM EDT | 95.00 | 16.32 | 12.80 | 14.20 | 0.00 | - | 2 | 30 | 41.32% |
| TROW231215C00100000 | 2023-09-20 12:28PM EDT | 100.00 | 13.40 | 9.10 | 9.40 | 0.00 | - | 2 | 118 | 32.13% |
| TROW231215C00105000 | 2023-09-22 11:12AM EDT | 105.00 | 6.10 | 5.90 | 6.10 | -1.20 | -16.44% | 3 | 85 | 29.20% |
| TROW231215C00110000 | 2023-09-22 3:53PM EDT | 110.00 | 3.50 | 3.50 | 3.60 | -0.60 | -14.63% | 31 | 169 | 27.11% |
| TROW231215C00115000 | 2023-09-22 3:56PM EDT | 115.00 | 1.97 | 1.85 | 2.00 | -0.29 | -12.83% | 23 | 246 | 26.15% |
| TROW231215C00120000 | 2023-09-22 3:10PM EDT | 120.00 | 0.98 | 0.85 | 1.00 | -0.12 | -10.91% | 2 | 566 | 25.29% |
| TROW231215C00125000 | 2023-09-22 9:51AM EDT | 125.00 | 0.50 | 0.35 | 0.50 | -0.07 | -12.28% | 1 | 564 | 25.20% |
| TROW231215C00130000 | 2023-09-21 9:36AM EDT | 130.00 | 0.60 | 0.05 | 0.55 | 0.00 | - | 3 | 172 | 30.05% |
| TROW231215C00135000 | 2023-09-14 2:25PM EDT | 135.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 271 | 32.54% |
| TROW231215C00140000 | 2023-09-14 11:04AM EDT | 140.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 1,238 | 35.30% |
| TROW231215C00145000 | 2023-08-22 12:41PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2,170 | 44.04% |
| TROW231215C00150000 | 2023-09-15 11:41AM EDT | 150.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 219 | 40.82% |
| TROW231215C00155000 | 2023-08-08 9:30AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| TROW231215C00160000 | 2023-09-05 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 15 | 42.58% |
| TROW231215C00165000 | 2023-07-27 1:35PM EDT | 165.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 46.68% |
| TROW231215C00170000 | 2023-05-25 12:49PM EDT | 170.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 154 | 52.54% |
| TROW231215C00175000 | 2023-08-17 10:51AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 45.41% |
| TROW231215C00180000 | 2023-05-10 9:58AM EDT | 180.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 53.08% |
| TROW231215C00185000 | 2022-11-14 11:26AM EDT | 185.00 | 4.10 | 1.85 | 2.90 | 0.00 | - | 1 | 2 | 87.11% |
| TROW231215C00190000 | 2023-02-24 12:41PM EDT | 190.00 | 0.30 | 0.00 | 2.35 | 0.00 | - | 3 | 3 | 76.44% |
| TROW231215C00195000 | 2023-07-11 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW231215P00050000 | 2023-09-20 2:10PM EDT | 50.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 14 | 240 | 86.52% |
| TROW231215P00055000 | 2023-09-06 3:55PM EDT | 55.00 | 0.14 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 77.44% |
| TROW231215P00060000 | 2023-09-06 3:55PM EDT | 60.00 | 0.19 | 0.05 | 0.40 | 0.00 | - | 1 | 22 | 60.45% |
| TROW231215P00065000 | 2023-06-20 2:32PM EDT | 65.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 1 | 17 | 57.13% |
| TROW231215P00070000 | 2023-09-15 3:43PM EDT | 70.00 | 0.24 | 0.10 | 0.55 | 0.00 | - | 2 | 1,058 | 54.27% |
| TROW231215P00075000 | 2023-09-19 2:37PM EDT | 75.00 | 0.20 | 0.15 | 0.75 | 0.00 | - | 2 | 32 | 50.10% |
| TROW231215P00080000 | 2023-09-20 10:25AM EDT | 80.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 1 | 139 | 39.33% |
| TROW231215P00085000 | 2023-09-21 11:34AM EDT | 85.00 | 0.59 | 0.65 | 0.80 | 0.00 | - | 5 | 190 | 35.65% |
| TROW231215P00090000 | 2023-09-22 1:46PM EDT | 90.00 | 1.10 | 1.05 | 1.20 | +0.40 | +57.14% | 1 | 337 | 32.28% |
| TROW231215P00095000 | 2023-09-20 11:24AM EDT | 95.00 | 1.01 | 1.75 | 1.90 | 0.00 | - | 3 | 125 | 29.52% |
| TROW231215P00100000 | 2023-09-22 11:37AM EDT | 100.00 | 2.80 | 3.00 | 3.20 | +0.17 | +6.46% | 4 | 321 | 27.99% |
| TROW231215P00105000 | 2023-09-22 3:50PM EDT | 105.00 | 5.00 | 4.80 | 5.00 | +0.40 | +8.70% | 46 | 206 | 25.93% |
| TROW231215P00110000 | 2023-09-22 3:59PM EDT | 110.00 | 7.60 | 7.50 | 7.70 | +2.66 | +53.85% | 3 | 209 | 24.76% |
| TROW231215P00115000 | 2023-09-22 1:32PM EDT | 115.00 | 10.72 | 10.80 | 11.20 | +3.72 | +53.14% | 6 | 268 | 23.95% |
| TROW231215P00120000 | 2023-09-15 9:42AM EDT | 120.00 | 11.50 | 14.90 | 15.50 | 0.00 | - | 1 | 407 | 24.82% |
| TROW231215P00125000 | 2023-09-12 10:36AM EDT | 125.00 | 15.90 | 19.30 | 20.30 | 0.00 | - | 12 | 88 | 27.91% |
| TROW231215P00130000 | 2023-09-15 1:02PM EDT | 130.00 | 20.20 | 23.10 | 25.60 | 0.00 | - | 2 | 30 | 35.43% |
| TROW231215P00135000 | 2023-07-20 12:21PM EDT | 135.00 | 16.40 | 27.00 | 29.40 | 0.00 | - | 23 | 44 | 0.00% |
| TROW231215P00140000 | 2023-09-13 9:31AM EDT | 140.00 | 32.30 | 32.90 | 36.20 | 0.00 | - | 1 | 0 | 49.61% |
| TROW231215P00145000 | 2023-07-10 9:59AM EDT | 145.00 | 30.89 | 30.50 | 32.20 | 0.00 | - | 1 | 1 | 0.00% |
| TROW231215P00150000 | 2023-07-28 9:43AM EDT | 150.00 | 21.11 | 39.00 | 43.30 | 0.00 | - | 13 | 13 | 0.00% |
| TROW231215P00155000 | 2023-07-18 3:28PM EDT | 155.00 | 35.05 | 44.60 | 48.90 | 0.00 | - | 1 | 1 | 0.00% |
| TROW231215P00165000 | 2023-06-15 10:29AM EDT | 165.00 | 53.00 | 46.60 | 50.90 | 0.00 | - | - | 0 | 0.00% |
| TROW231215P00170000 | 2023-03-30 10:09AM EDT | 170.00 | 58.60 | 56.20 | 59.60 | 0.00 | - | - | 0 | 0.00% |
| TROW231215P00175000 | 2023-03-15 1:24PM EDT | 175.00 | 68.90 | 61.30 | 64.60 | 0.00 | - | 4 | 0 | 0.00% |
| TROW231215P00180000 | 2022-10-12 1:05PM EDT | 180.00 | 81.50 | 48.80 | 51.40 | 0.00 | - | 1 | 1 | 0.00% |
| TROW231215P00185000 | 2022-12-23 11:40AM EDT | 185.00 | 74.00 | 65.80 | 68.80 | 0.00 | - | 6 | 0 | 0.00% |
| TROW231215P00190000 | 2022-09-21 10:08AM EDT | 190.00 | 76.00 | 86.70 | 90.60 | 0.00 | - | - | 0 | 104.42% |
© 2023 Yahoo. All rights reserved.
